Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
187.29
-17.48 (-8.54%)
At close: Mar 6, 2026, 4:00 PM EST
185.10
-2.19 (-1.17%)
After-hours: Mar 6, 2026, 7:52 PM EST
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 195.15 | 198.19 | 183.60 | 187.29 | 187.29 | -8.54% | 1,565,307 |
| Mar 5, 2026 | 206.09 | 207.99 | 198.60 | 204.77 | 204.77 | -2.46% | 1,135,569 |
| Mar 4, 2026 | 217.16 | 220.25 | 202.05 | 209.93 | 209.93 | -1.13% | 1,219,602 |
| Mar 3, 2026 | 225.65 | 226.60 | 210.43 | 212.32 | 212.32 | -10.98% | 1,647,779 |
| Mar 2, 2026 | 222.29 | 239.20 | 219.15 | 238.50 | 238.50 | 4.95% | 1,015,849 |
| Feb 27, 2026 | 223.03 | 229.93 | 220.20 | 227.25 | 227.25 | -0.72% | 939,022 |
| Feb 26, 2026 | 230.19 | 230.50 | 218.00 | 228.90 | 228.90 | -0.56% | 1,029,491 |
| Feb 25, 2026 | 240.00 | 243.80 | 228.70 | 230.19 | 230.19 | -2.75% | 897,891 |
| Feb 24, 2026 | 220.51 | 237.49 | 219.05 | 236.70 | 236.70 | 6.38% | 1,288,700 |
| Feb 23, 2026 | 225.00 | 228.88 | 218.85 | 222.50 | 222.50 | -1.71% | 950,858 |
| Feb 20, 2026 | 219.75 | 228.61 | 216.57 | 226.36 | 226.36 | 3.58% | 885,651 |
| Feb 19, 2026 | 215.75 | 220.59 | 212.32 | 218.54 | 218.54 | 0.46% | 939,119 |
| Feb 18, 2026 | 222.00 | 225.39 | 216.08 | 217.53 | 217.53 | 0.32% | 994,052 |
| Feb 17, 2026 | 215.66 | 223.24 | 214.48 | 216.84 | 216.84 | 0.16% | 1,019,150 |
| Feb 13, 2026 | 216.39 | 223.17 | 211.09 | 216.50 | 216.50 | 0.49% | 1,119,481 |
| Feb 12, 2026 | 223.81 | 231.12 | 215.05 | 215.45 | 215.45 | -1.85% | 1,470,188 |
| Feb 11, 2026 | 227.26 | 235.02 | 213.49 | 219.50 | 219.50 | -0.12% | 2,117,096 |
| Feb 10, 2026 | 218.41 | 223.10 | 214.00 | 219.76 | 219.76 | 0.29% | 880,948 |
| Feb 9, 2026 | 218.46 | 224.70 | 213.34 | 219.13 | 219.13 | 1.58% | 1,495,914 |
| Feb 6, 2026 | 210.00 | 220.42 | 208.00 | 215.72 | 215.72 | 5.07% | 2,276,592 |
| Feb 5, 2026 | 199.12 | 208.00 | 193.00 | 205.32 | 205.32 | 2.90% | 2,180,729 |
| Feb 4, 2026 | 201.00 | 202.94 | 191.76 | 199.53 | 199.53 | 0.03% | 2,345,271 |
| Feb 3, 2026 | 199.00 | 205.74 | 190.22 | 199.48 | 199.48 | 1.74% | 2,592,447 |
| Feb 2, 2026 | 185.00 | 199.54 | 184.00 | 196.07 | 196.07 | 6.18% | 2,819,903 |
| Jan 30, 2026 | 179.90 | 190.22 | 176.72 | 184.66 | 184.66 | 4.49% | 2,944,774 |
| Jan 29, 2026 | 170.00 | 182.85 | 167.88 | 176.72 | 176.72 | 20.30% | 3,997,933 |
| Jan 28, 2026 | 146.72 | 147.48 | 139.25 | 146.90 | 146.90 | - | 1,286,588 |
| Jan 27, 2026 | 149.56 | 153.66 | 146.69 | 146.90 | 146.90 | -1.07% | 897,373 |
| Jan 26, 2026 | 145.00 | 148.59 | 143.62 | 148.49 | 148.49 | 1.71% | 781,982 |
| Jan 23, 2026 | 147.28 | 147.99 | 142.22 | 145.99 | 145.99 | -1.04% | 617,234 |
| Jan 22, 2026 | 146.75 | 150.75 | 143.05 | 147.52 | 147.52 | 2.67% | 1,246,239 |
| Jan 21, 2026 | 137.70 | 144.00 | 135.90 | 143.68 | 143.68 | 5.37% | 1,050,356 |
| Jan 20, 2026 | 133.00 | 137.37 | 132.80 | 136.36 | 136.36 | -0.38% | 670,532 |
| Jan 16, 2026 | 132.80 | 139.39 | 132.03 | 136.88 | 136.88 | 3.81% | 1,262,018 |
| Jan 15, 2026 | 127.85 | 133.50 | 127.23 | 131.86 | 131.86 | 5.45% | 973,808 |
| Jan 14, 2026 | 127.04 | 127.26 | 122.21 | 125.05 | 125.05 | -1.59% | 668,493 |
| Jan 13, 2026 | 127.23 | 129.69 | 123.71 | 127.07 | 127.07 | -0.13% | 1,113,588 |
| Jan 12, 2026 | 122.87 | 129.95 | 122.87 | 127.23 | 127.23 | 1.67% | 1,062,886 |
| Jan 9, 2026 | 120.00 | 127.71 | 119.31 | 125.14 | 125.14 | 4.28% | 2,395,437 |
| Jan 8, 2026 | 118.79 | 123.74 | 115.25 | 120.00 | 120.00 | 0.27% | 2,880,119 |
| Jan 7, 2026 | 129.11 | 129.37 | 118.54 | 119.68 | 119.68 | -7.92% | 2,988,418 |
| Jan 6, 2026 | 129.97 | 131.83 | 111.18 | 129.97 | 129.97 | -7.46% | 5,592,516 |
| Jan 5, 2026 | 142.85 | 146.26 | 139.79 | 140.44 | 140.44 | -0.26% | 737,678 |
| Jan 2, 2026 | 136.23 | 143.39 | 135.74 | 140.81 | 140.81 | 5.47% | 739,331 |
| Dec 31, 2025 | 135.99 | 136.63 | 132.15 | 133.51 | 133.51 | -1.21% | 500,980 |
| Dec 30, 2025 | 136.90 | 136.90 | 133.92 | 135.15 | 135.15 | -0.76% | 578,251 |
| Dec 29, 2025 | 137.51 | 138.02 | 134.78 | 136.19 | 136.19 | -1.06% | 516,991 |
| Dec 26, 2025 | 138.14 | 138.79 | 136.38 | 137.65 | 137.65 | 0.04% | 330,345 |
| Dec 24, 2025 | 136.49 | 138.81 | 135.90 | 137.59 | 137.59 | -0.04% | 267,870 |
| Dec 23, 2025 | 136.00 | 139.96 | 135.00 | 137.64 | 137.64 | 0.45% | 570,677 |
| Dec 22, 2025 | 139.54 | 139.64 | 134.50 | 137.03 | 137.03 | 0.64% | 837,362 |
| Dec 19, 2025 | 135.13 | 139.42 | 132.62 | 136.16 | 136.16 | 1.67% | 1,455,332 |
| Dec 18, 2025 | 133.38 | 136.93 | 131.23 | 133.92 | 133.92 | 4.31% | 1,268,899 |
| Dec 17, 2025 | 137.62 | 139.94 | 125.40 | 128.39 | 128.39 | -7.36% | 2,594,156 |
| Dec 16, 2025 | 141.00 | 142.04 | 138.00 | 138.59 | 138.59 | -2.59% | 1,161,306 |
| Dec 15, 2025 | 142.36 | 145.75 | 136.93 | 142.27 | 142.27 | 1.71% | 1,247,341 |
| Dec 12, 2025 | 163.73 | 163.93 | 138.64 | 139.88 | 139.88 | -15.32% | 2,226,741 |
| Dec 11, 2025 | 161.19 | 165.83 | 154.75 | 165.19 | 165.19 | 1.56% | 1,042,320 |
| Dec 10, 2025 | 153.13 | 164.70 | 148.03 | 162.66 | 162.66 | 6.35% | 1,251,835 |
| Dec 9, 2025 | 152.99 | 156.60 | 151.05 | 152.95 | 152.95 | -0.61% | 1,096,717 |
| Dec 8, 2025 | 165.87 | 166.76 | 152.33 | 153.89 | 153.89 | -5.51% | 1,647,216 |
| Dec 5, 2025 | 158.87 | 165.89 | 156.26 | 162.87 | 162.87 | 1.85% | 981,363 |
| Dec 4, 2025 | 156.82 | 163.70 | 154.24 | 159.91 | 159.91 | 1.56% | 1,055,111 |
| Dec 3, 2025 | 159.86 | 159.86 | 147.00 | 157.46 | 157.46 | -1.86% | 1,362,809 |
| Dec 2, 2025 | 161.10 | 162.12 | 157.86 | 160.45 | 160.45 | 1.13% | 903,090 |
| Dec 1, 2025 | 158.77 | 162.59 | 154.32 | 158.66 | 158.66 | -2.14% | 1,079,689 |
| Nov 28, 2025 | 160.47 | 162.76 | 156.77 | 162.13 | 162.13 | 1.99% | 297,995 |
| Nov 26, 2025 | 157.00 | 160.31 | 155.38 | 158.97 | 158.97 | 2.04% | 630,622 |
| Nov 25, 2025 | 150.32 | 156.26 | 146.57 | 155.79 | 155.79 | 2.73% | 597,147 |
| Nov 24, 2025 | 144.23 | 156.23 | 144.23 | 151.65 | 151.65 | 6.02% | 1,566,804 |
| Nov 21, 2025 | 139.84 | 143.23 | 133.50 | 143.04 | 143.04 | 2.90% | 1,305,032 |
| Nov 20, 2025 | 146.43 | 154.26 | 136.85 | 139.01 | 139.01 | -1.77% | 1,528,873 |
| Nov 19, 2025 | 134.25 | 146.99 | 132.73 | 141.51 | 141.51 | 8.38% | 1,538,750 |
| Nov 18, 2025 | 124.94 | 132.54 | 123.69 | 130.57 | 130.57 | 1.62% | 1,384,777 |
| Nov 17, 2025 | 132.94 | 137.25 | 127.74 | 128.49 | 128.49 | -2.67% | 1,288,640 |
| Nov 14, 2025 | 122.28 | 134.87 | 120.01 | 132.02 | 132.02 | 2.56% | 1,832,035 |
| Nov 13, 2025 | 144.57 | 146.57 | 125.40 | 128.73 | 128.73 | -12.67% | 2,650,268 |
| Nov 12, 2025 | 153.06 | 157.23 | 146.78 | 147.40 | 147.40 | -2.83% | 772,973 |
| Nov 11, 2025 | 159.58 | 160.47 | 151.11 | 151.70 | 151.70 | -5.03% | 655,231 |
| Nov 10, 2025 | 160.61 | 164.06 | 158.02 | 159.74 | 159.74 | 2.14% | 824,675 |
| Nov 7, 2025 | 145.02 | 157.03 | 141.57 | 156.39 | 156.39 | 4.90% | 1,212,700 |
| Nov 6, 2025 | 154.12 | 154.59 | 148.69 | 149.09 | 149.09 | -1.40% | 747,213 |
| Nov 5, 2025 | 145.91 | 155.64 | 145.91 | 151.21 | 151.21 | 3.47% | 845,011 |
| Nov 4, 2025 | 147.04 | 150.55 | 144.51 | 146.14 | 146.14 | -4.44% | 1,088,315 |
| Nov 3, 2025 | 154.74 | 157.99 | 152.50 | 152.93 | 152.93 | -0.18% | 1,117,388 |
| Oct 31, 2025 | 154.50 | 156.95 | 148.97 | 153.21 | 153.21 | 0.01% | 1,052,912 |
| Oct 30, 2025 | 151.64 | 161.30 | 150.55 | 153.20 | 153.20 | -1.33% | 973,261 |
| Oct 29, 2025 | 150.39 | 166.94 | 148.28 | 155.26 | 155.26 | -4.17% | 2,428,651 |
| Oct 28, 2025 | 163.25 | 164.08 | 155.19 | 162.02 | 162.02 | -0.61% | 1,374,581 |
| Oct 27, 2025 | 163.00 | 163.98 | 160.77 | 163.02 | 163.02 | 1.09% | 641,335 |
| Oct 24, 2025 | 157.14 | 163.88 | 156.25 | 161.27 | 161.27 | 5.82% | 766,621 |
| Oct 23, 2025 | 151.36 | 154.64 | 149.56 | 152.40 | 152.40 | 2.76% | 709,513 |
| Oct 22, 2025 | 161.21 | 161.82 | 141.02 | 148.30 | 148.30 | -5.37% | 1,308,963 |
| Oct 21, 2025 | 158.00 | 158.00 | 152.53 | 156.71 | 156.71 | -0.65% | 604,506 |
| Oct 20, 2025 | 156.45 | 159.53 | 154.30 | 157.73 | 157.73 | 2.56% | 743,375 |
| Oct 17, 2025 | 156.02 | 158.96 | 150.77 | 153.79 | 153.79 | -4.14% | 923,863 |
| Oct 16, 2025 | 162.51 | 164.89 | 158.56 | 160.43 | 160.43 | -1.01% | 915,936 |
| Oct 15, 2025 | 155.77 | 162.47 | 155.25 | 162.07 | 162.07 | 5.48% | 1,024,459 |
| Oct 14, 2025 | 146.15 | 153.96 | 143.00 | 153.65 | 153.65 | 2.67% | 600,610 |
| Oct 13, 2025 | 149.16 | 151.20 | 148.04 | 149.65 | 149.65 | 3.04% | 607,723 |